Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

849.07 +9.09 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 2218 2250 2198 2247 0 +22.85(+1.03%)
Apr 29, 2014 2218 2237 2203 2225 0 +17.47(+0.79%)
Apr 28, 2014 2207 2226 2188 2207 0 +5.90(+0.27%)
Apr 25, 2014 2212 2228 2187 2201 0 -13.56(-0.61%)
Apr 24, 2014 2228 2230 2200 2215 0 -1.72(-0.08%)
Apr 23, 2014 2212 2233 2203 2217 0 +7.77(+0.35%)
Apr 22, 2014 2197 2223 2187 2209 0 +13.09(+0.60%)
Apr 21, 2014 2173 2203 2161 2196 0 +25.82(+1.19%)
Apr 17, 2014 2170 2170 2170 0 +8.39(+0.39%)
Apr 16, 2014 2163 2177 2141 2161 0 +8.86(+0.41%)
Apr 15, 2014 2151 2163 2128 2153 0 +4.16(+0.19%)
Apr 14, 2014 2152 2169 2130 2148 0 +6.86(+0.32%)
Apr 11, 2014 2142 2160 2125 2142 0 -10.32(-0.48%)
Apr 10, 2014 2179 2185 2140 2152 0 -26.96(-1.24%)
Apr 09, 2014 2171 2185 2156 2179 0 +13.28(+0.61%)
Apr 08, 2014 2150 2175 2136 2166 0 +17.30(+0.81%)
Apr 07, 2014 2185 2194 2140 2148 0 -41.20(-1.88%)
Apr 04, 2014 2214 2221 2177 2189 0 -12.22(-0.56%)
Apr 03, 2014 2202 2218 2188 2202 0 -1.89(-0.09%)
Apr 02, 2014 2207 2224 2192 2204 0 +1.85(+0.08%)
Apr 01, 2014 2186 2206 2164 2202 0 +21.08(+0.97%)
Mar 31, 2014 2168 2193 2158 2181 0 +28.74(+1.34%)
Mar 28, 2014 2134 2167 2124 2152 0 +21.70(+1.02%)
Mar 27, 2014 2135 2152 2116 2130 0 +2.20(+0.10%)
Mar 26, 2014 2159 2174 2121 2128 0 -19.95(-0.93%)
Mar 25, 2014 2156 2172 2133 2148 0 +3.91(+0.18%)
Mar 24, 2014 2179 2191 2130 2144 0 -25.36(-1.17%)
Mar 21, 2014 2170 2190 2145 2169 0 +5.63(+0.26%)
Mar 20, 2014 2154 2172 2139 2164 0 +7.59(+0.35%)
Mar 19, 2014 2178 2187 2142 2156 0 -26.98(-1.24%)
Mar 18, 2014 2174 2196 2160 2183 0 +14.03(+0.65%)
Mar 17, 2014 2160 2181 2141 2169 0 +20.88(+0.97%)
Mar 14, 2014 2121 2165 2115 2148 0 +23.42(+1.10%)
Mar 13, 2014 2169 2176 2101 2125 0 -46.19(-2.13%)
Mar 12, 2014 2157 2181 2141 2171 0 +8.29(+0.38%)
Mar 11, 2014 2173 2187 2145 2163 0 -5.15(-0.24%)
Mar 10, 2014 2185 2202 2157 2168 0 -27.54(-1.25%)
Mar 07, 2014 2204 2216 2173 2195 0 -2.44(-0.11%)
Mar 06, 2014 2202 2214 2176 2198 0 +3.88(+0.18%)
Mar 05, 2014 2191 2206 2173 2194 0 +0.37(+0.02%)
Mar 04, 2014 2187 2216 2169 2194 0 +24.93(+1.15%)
Mar 03, 2014 2166 2188 2148 2169 0 -8.33(-0.38%)
Feb 28, 2014 2186 2209 2164 2177 0 -2.13(-0.10%)
Feb 27, 2014 2177 2190 2161 2179 0 -14.43(-0.66%)
Feb 26, 2014 2206 2222 2185 2194 0 -5.52(-0.25%)
Feb 25, 2014 2200 2212 2182 2199 0 -0.54(-0.02%)
Feb 24, 2014 2187 2211 2174 2200 0 +45.17(+2.10%)
Feb 21, 2014 2166 2178 2138 2154 0 -6.82(-0.32%)
Feb 20, 2014 2178 2196 2139 2161 0 -26.79(-1.22%)
Feb 19, 2014 2185 2205 2177 2188 0 -3.74(-0.17%)
Feb 18, 2014 2202 2220 2181 2192 0 -7.09(-0.32%)
Feb 14, 2014 2199 2199 2199 0 -2.45(-0.11%)
Feb 13, 2014 2179 2218 2161 2201 0 +32.69(+1.51%)
Feb 12, 2014 2150 2180 2141 2169 0 +17.11(+0.80%)
Feb 11, 2014 2126 2161 2121 2152 0 +26.11(+1.23%)
Feb 10, 2014 2144 2147 2109 2125 0 -21.53(-1.00%)
Feb 07, 2014 2117 2156 2107 2147 0 +36.45(+1.73%)
Feb 06, 2014 2090 2126 2076 2111 0 +21.97(+1.05%)
Feb 05, 2014 2081 2116 2060 2089 0 +1.03(+0.05%)
Feb 04, 2014 2071 2103 2047 2088 0 +24.66(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.